Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
65.94
-0.82 (-1.23%)
Sep 21, 2026, 4:00 PM EDT - Market closed
Bankwell Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 66.85 | 67.37 | 65.75 | 65.94 | 65.94 | -1.23% | 67,385 |
| Sep 18, 2026 | 66.33 | 67.09 | 65.69 | 66.76 | 66.76 | -0.09% | 189,198 |
| Sep 17, 2026 | 67.08 | 67.20 | 66.41 | 66.82 | 66.82 | 0.19% | 72,011 |
| Sep 16, 2026 | 67.15 | 67.90 | 65.45 | 66.69 | 66.69 | -1.20% | 114,024 |
| Sep 15, 2026 | 68.25 | 68.25 | 67.25 | 67.50 | 67.50 | -1.10% | 81,675 |
| Sep 14, 2026 | 68.57 | 68.84 | 67.85 | 68.25 | 68.25 | -0.47% | 42,794 |
| Sep 11, 2026 | 68.11 | 68.58 | 67.33 | 68.57 | 68.57 | 1.36% | 61,046 |
| Sep 10, 2026 | 66.66 | 67.70 | 65.93 | 67.65 | 67.65 | 1.41% | 66,884 |
| Sep 9, 2026 | 66.16 | 67.25 | 65.75 | 66.71 | 66.71 | 0.83% | 79,159 |
| Sep 8, 2026 | 67.00 | 67.30 | 66.05 | 66.16 | 66.16 | -1.83% | 128,135 |
| Sep 4, 2026 | 66.02 | 67.46 | 65.38 | 67.39 | 67.39 | 1.87% | 83,333 |
| Sep 3, 2026 | 66.47 | 66.90 | 65.56 | 66.15 | 66.15 | 0.41% | 55,371 |
| Sep 2, 2026 | 65.80 | 66.54 | 63.12 | 65.88 | 65.88 | 0.64% | 72,367 |
| Sep 1, 2026 | 65.59 | 65.77 | 63.98 | 65.46 | 65.46 | -0.43% | 44,352 |
| Aug 31, 2026 | 66.36 | 66.56 | 65.04 | 65.74 | 65.74 | -1.23% | 43,375 |
| Aug 28, 2026 | 66.23 | 67.29 | 65.60 | 66.56 | 66.56 | 0.36% | 59,119 |
| Aug 27, 2026 | 65.07 | 66.50 | 63.42 | 66.32 | 66.32 | 1.02% | 65,523 |
| Aug 26, 2026 | 65.75 | 66.85 | 65.32 | 65.65 | 65.65 | -0.15% | 69,033 |
| Aug 25, 2026 | 66.69 | 66.70 | 65.49 | 65.75 | 65.75 | -1.14% | 33,505 |
| Aug 24, 2026 | 66.20 | 67.00 | 66.00 | 66.51 | 66.51 | 0.32% | 41,919 |
| Aug 21, 2026 | 66.35 | 67.07 | 65.27 | 66.30 | 66.30 | 0.36% | 83,870 |
| Aug 20, 2026 | 65.41 | 66.44 | 65.00 | 66.06 | 66.06 | 0.64% | 66,088 |
| Aug 19, 2026 | 67.50 | 67.91 | 65.64 | 65.64 | 65.64 | -2.65% | 61,520 |
| Aug 18, 2026 | 67.60 | 68.06 | 67.01 | 67.43 | 67.43 | -0.34% | 59,154 |
| Aug 17, 2026 | 68.00 | 68.38 | 67.41 | 67.66 | 67.66 | -0.69% | 57,610 |
| Aug 14, 2026 | 68.00 | 69.22 | 66.27 | 68.13 | 68.13 | 0.19% | 85,891 |
| Aug 13, 2026 | 68.08 | 68.84 | 67.75 | 68.00 | 68.00 | 0.01% | 61,407 |
| Aug 12, 2026 | 68.14 | 69.06 | 67.90 | 67.99 | 67.99 | - | 61,656 |
| Aug 11, 2026 | 67.05 | 68.09 | 66.90 | 67.99 | 67.99 | 1.74% | 40,470 |
| Aug 10, 2026 | 67.57 | 67.57 | 66.15 | 66.83 | 66.83 | 0.19% | 42,643 |
| Aug 7, 2026 | 66.84 | 66.92 | 65.64 | 66.90 | 66.70 | 0.04% | 46,332 |
| Aug 6, 2026 | 66.98 | 67.60 | 66.41 | 66.87 | 66.67 | -0.52% | 53,165 |
| Aug 5, 2026 | 67.41 | 67.60 | 66.60 | 67.22 | 67.02 | -0.27% | 51,049 |
| Aug 4, 2026 | 67.25 | 68.20 | 67.16 | 67.40 | 67.20 | -0.18% | 69,642 |
| Aug 3, 2026 | 68.75 | 69.59 | 67.39 | 67.52 | 67.32 | -0.92% | 82,331 |
| Jul 31, 2026 | 67.40 | 69.21 | 66.02 | 68.15 | 67.95 | 0.65% | 51,264 |
| Jul 30, 2026 | 68.51 | 68.85 | 66.74 | 67.71 | 67.51 | -0.51% | 66,544 |
| Jul 29, 2026 | 66.31 | 68.10 | 65.61 | 68.06 | 67.86 | 1.79% | 76,177 |
| Jul 28, 2026 | 65.34 | 67.02 | 65.34 | 66.86 | 66.66 | 3.87% | 101,438 |
| Jul 27, 2026 | 62.41 | 64.61 | 62.41 | 64.37 | 64.18 | 3.47% | 69,272 |
| Jul 24, 2026 | 60.60 | 62.41 | 60.34 | 62.21 | 62.02 | 2.71% | 64,048 |
| Jul 23, 2026 | 60.39 | 61.86 | 56.03 | 60.57 | 60.39 | 1.80% | 215,571 |
| Jul 22, 2026 | 59.52 | 60.05 | 58.16 | 59.50 | 59.32 | -1.00% | 67,890 |
| Jul 21, 2026 | 59.33 | 60.67 | 59.33 | 60.10 | 59.92 | 0.81% | 66,945 |
| Jul 20, 2026 | 60.34 | 60.77 | 59.40 | 59.62 | 59.44 | -0.80% | 72,779 |
| Jul 17, 2026 | 60.69 | 61.21 | 59.30 | 60.10 | 59.92 | -1.81% | 113,068 |
| Jul 16, 2026 | 59.15 | 61.30 | 59.02 | 61.21 | 61.03 | 3.47% | 62,035 |
| Jul 15, 2026 | 58.38 | 59.63 | 58.38 | 59.16 | 58.98 | 1.44% | 109,766 |
| Jul 14, 2026 | 58.47 | 59.09 | 58.31 | 58.32 | 58.15 | -0.26% | 62,283 |
| Jul 13, 2026 | 57.96 | 58.72 | 57.53 | 58.47 | 58.30 | 0.81% | 75,795 |